Foundations Dynamic Value ETF (FDVL)

FDVL
🏛️ États-Unis →
10.35
Dernière Mise à Jour: 2025-06-13
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 10.39 10.39 10.20 10.23 0.0M
2024-12-30 10.14 10.26 10.14 10.24 0.0M
2024-12-27 10.39 10.42 10.39 10.42 0.0M
2024-12-26 10.51 10.54 10.51 10.54 0.0M
2024-12-24 10.44 10.50 10.43 10.50 0.0M
2024-12-23 10.32 10.41 10.32 10.39 0.0M
2024-12-20 10.25 10.41 10.25 10.34 0.0M
2024-12-19 10.39 10.42 10.30 10.30 0.0M
2024-12-18 10.67 10.67 10.38 10.38 0.0M
2024-12-17 10.69 10.69 10.64 10.65 0.0M
2024-12-16 10.46 10.79 10.46 10.71 1.9M
2024-12-13 10.76 10.76 10.75 10.76 0.0M
2024-12-12 11.08 11.08 10.72 10.75 0.0M
2024-12-11 13.00 13.01 12.96 12.96 0.0M
2024-12-10 12.97 12.98 12.97 12.98 0.0M
2024-12-09 13.05 13.05 13.05 13.05 0.0M
2024-12-06 13.16 13.18 13.10 13.11 0.0M
2024-12-05 13.19 13.19 13.12 13.12 1.6M
2024-12-04 13.14 13.17 13.14 13.17 0.0M
2024-12-03 13.19 13.19 13.17 13.17 0.0M
2024-12-02 13.22 13.22 13.22 13.22 0.0M
2024-11-29 13.28 13.28 13.27 13.27 0.0M
2024-11-27 13.24 13.24 13.20 13.20 0.0M
2024-11-26 13.23 13.23 13.23 13.23 0.0M
2024-11-25 13.20 13.20 13.20 13.20 0.0M
2024-11-22 13.09 13.10 13.07 13.10 0.0M
2024-11-21 12.84 12.98 12.84 12.95 0.0M
2024-11-20 12.75 12.80 12.75 12.80 0.0M
2024-11-19 12.79 12.79 12.77 12.77 0.0M
2024-11-18 12.81 12.84 12.80 12.81 0.0M
2024-11-15 12.75 12.76 12.75 12.76 0.0M
2024-11-14 12.89 12.90 12.85 12.85 0.0M
2024-11-13 12.96 12.96 12.94 12.94 0.0M
2024-11-12 12.96 12.96 12.92 12.92 0.0M
2024-11-11 13.07 13.08 13.03 13.03 0.0M
2024-11-08 12.94 13.01 12.94 12.99 0.0M
2024-11-07 12.95 12.96 12.93 12.93 1.6M
2024-11-06 12.94 12.96 12.94 12.96 0.0M
2024-11-05 12.59 12.62 12.59 12.62 0.0M
2024-11-04 12.50 12.50 12.50 12.50 0.0M
2024-11-01 12.53 12.53 12.52 12.52 0.0M
2024-10-31 12.55 12.55 12.50 12.50 0.0M
2024-10-30 12.64 12.64 12.61 12.61 0.0M
2024-10-29 12.63 12.64 12.61 12.61 0.0M
2024-10-28 12.67 12.67 12.67 12.67 0.0M
2024-10-25 12.62 12.62 12.60 12.62 0.0M
2024-10-24 12.66 12.67 12.64 12.67 0.0M
2024-10-23 12.72 12.72 12.70 12.70 0.0M
2024-10-22 12.74 12.74 12.74 12.74 0.0M
2024-10-21 12.78 12.78 12.74 12.74 0.0M
2024-10-18 12.84 12.87 12.84 12.87 1.7M
2024-10-17 12.88 12.89 12.87 12.88 0.0M
2024-10-16 12.84 12.85 12.84 12.85 0.0M
2024-10-15 12.86 12.88 12.77 12.77 0.0M
2024-10-14 12.80 12.83 12.79 12.83 1.7M
2024-10-11 12.73 12.75 12.73 12.74 0.0M
2024-10-10 12.62 12.63 12.59 12.63 0.0M
2024-10-09 12.65 12.68 12.65 12.68 0.0M
2024-10-08 13.11 13.11 12.55 12.60 0.0M
2024-10-07 12.60 12.61 12.53 12.54 0.0M
2024-10-04 12.63 12.63 12.58 12.63 0.0M
2024-10-03 12.55 12.57 12.53 12.54 0.0M
2024-10-02 12.60 12.60 12.60 12.60 0.0M
2024-10-01 12.62 12.63 12.59 12.62 0.0M
2024-09-30 12.61 12.64 12.56 12.64 0.0M
2024-09-27 12.66 12.66 12.62 12.63 0.0M
2024-09-26 12.58 12.59 12.57 12.59 0.0M
2024-09-25 12.52 12.52 12.52 12.52 0.0M
2024-09-24 12.61 12.61 12.58 12.61 0.0M
2024-09-23 12.59 12.61 12.56 12.61 0.1M
2024-09-20 12.54 12.54 12.54 12.54 0.0M
2024-09-19 12.52 12.58 12.52 12.55 0.0M
2024-09-18 12.46 12.53 12.43 12.43 0.0M
2024-09-17 12.47 12.47 12.47 12.47 0.0M
2024-09-16 12.44 12.44 12.44 12.44 0.0M
2024-09-13 12.33 12.38 12.33 12.38 0.0M
2024-09-12 12.28 12.28 12.28 12.28 0.0M
2024-09-11 12.21 12.21 12.21 12.21 0.0M
2024-09-10 12.18 12.23 12.17 12.23 0.0M
2024-09-09 12.22 12.24 12.20 12.20 0.0M
2024-09-06 12.14 12.15 12.09 12.09 0.0M
2024-09-05 12.23 12.24 12.23 12.23 0.0M
2024-09-04 12.33 12.35 12.31 12.35 0.0M
2024-09-03 12.38 12.38 12.35 12.35 0.0M
2024-08-30 12.38 12.48 12.37 12.48 0.0M
2024-08-29 12.41 12.43 12.38 12.40 0.0M
2024-08-28 12.37 12.38 12.31 12.33 0.0M
2024-08-27 12.34 12.36 12.34 12.35 0.0M
2024-08-26 12.37 12.39 12.36 12.36 0.0M
2024-08-23 12.36 12.36 12.36 12.36 0.0M
2024-08-22 12.22 12.22 12.22 12.22 0.0M
2024-08-21 12.21 12.25 12.21 12.25 0.0M
2024-08-20 12.19 12.21 12.18 12.21 0.0M
2024-08-19 12.23 12.23 12.23 12.23 0.0M
2024-08-16 12.16 12.16 12.16 12.16 0.0M
2024-08-15 12.12 12.12 12.12 12.12 0.0M
2024-08-14 11.95 12.01 11.95 11.98 0.0M
2024-08-13 11.89 11.94 11.85 11.93 0.0M
2024-08-12 11.84 11.84 11.81 11.82 0.0M
2024-08-09 11.88 11.88 11.88 11.88 0.0M
2024-08-08 11.85 11.85 11.85 11.85 0.0M
2024-08-07 11.68 11.68 11.68 11.68 0.0M
2024-08-06 11.77 11.77 11.75 11.75 0.0M
2024-08-05 11.63 11.70 11.62 11.64 0.0M
2024-08-02 11.91 11.91 11.91 11.91 0.0M
2024-08-01 12.09 12.09 12.09 12.09 0.0M
2024-07-31 12.24 12.29 12.23 12.23 0.0M
2024-07-30 12.16 12.16 12.15 12.15 0.0M
2024-07-29 12.14 12.14 12.14 12.14 0.0M
2024-07-26 12.14 12.14 12.14 12.14 0.0M
2024-07-25 12.02 12.02 12.02 12.02 0.0M
2024-07-24 12.04 12.04 11.97 11.97 0.0M
2024-07-23 12.09 12.09 12.05 12.05 0.0M
2024-07-22 12.05 12.07 12.01 12.07 0.0M
2024-07-19 12.05 12.08 12.02 12.02 0.0M
2024-07-18 12.16 12.24 12.10 12.11 0.0M
2024-07-17 12.22 12.22 12.19 12.22 0.0M
2024-07-16 12.13 12.20 12.13 12.19 0.0M
2024-07-15 12.06 12.06 12.03 12.03 0.0M
2024-07-12 12.01 12.01 11.99 11.99 0.0M
2024-07-11 11.92 11.93 11.92 11.93 0.0M
2024-07-10 11.83 11.83 11.83 11.83 0.0M
2024-07-09 11.73 11.76 11.71 11.71 2.1M
2024-07-08 11.77 11.77 11.72 11.72 0.0M
2024-07-05 11.70 11.73 11.70 11.73 2.1M
2024-07-03 11.74 11.74 11.74 11.74 0.0M
2024-07-02 11.73 11.73 11.73 11.73 0.0M
2024-07-01 11.67 11.69 11.67 11.69 0.0M
2024-06-28 11.77 11.77 11.70 11.74 0.0M
2024-06-27 11.69 11.69 11.67 11.69 0.0M
2024-06-26 11.69 11.71 11.69 11.71 0.0M
2024-06-25 11.79 11.79 11.75 11.75 0.0M
2024-06-24 11.84 11.84 11.83 11.83 0.0M
2024-06-21 11.76 11.77 11.76 11.77 0.0M
2024-06-20 11.78 11.78 11.76 11.76 0.0M
2024-06-18 11.76 11.76 11.76 11.76 0.0M
2024-06-17 11.71 11.73 11.71 11.72 0.0M
2024-06-14 11.60 11.63 11.60 11.63 0.0M
2024-06-13 11.68 11.68 11.63 11.68 0.0M
2024-06-12 11.71 11.71 11.67 11.67 0.0M
2024-06-11 11.64 11.64 11.64 11.64 0.0M
2024-06-10 11.69 11.69 11.69 11.69 0.0M
2024-06-07 11.70 11.70 11.66 11.66 0.0M
2024-06-06 11.70 11.70 11.68 11.69 2.2M
2024-06-05 11.66 11.73 11.66 11.73 0.0M
2024-06-04 11.59 11.67 11.59 11.66 0.0M
2024-06-03 11.79 11.79 11.63 11.69 0.0M
2024-05-31 11.55 11.73 11.55 11.73 0.1M
2024-05-30 11.43 11.60 11.33 11.33 0.1M
2024-05-29 11.55 11.55 11.52 11.53 2.2M
2024-05-28 11.62 11.62 11.62 11.62 0.0M
2024-05-24 11.69 11.72 11.69 11.69 0.0M
2024-05-23 11.79 11.79 11.64 11.64 0.0M
2024-05-22 11.81 11.81 11.77 11.77 0.0M
2024-05-21 11.83 11.84 11.82 11.82 0.0M
2024-05-20 11.87 11.87 11.81 11.81 0.0M
2024-05-17 11.85 11.87 11.85 11.86 0.0M
2024-05-16 11.93 11.93 11.87 11.87 2.1M
2024-05-15 11.86 11.90 11.85 11.87 0.0M
2024-05-14 11.69 11.76 11.68 11.76 0.0M
2024-05-13 11.75 11.75 11.67 11.67 0.0M
2024-05-10 11.68 11.69 11.67 11.68 0.0M
2024-05-09 11.58 11.64 11.58 11.63 0.0M
2024-05-08 11.50 11.55 11.50 11.53 0.0M
2024-05-07 11.55 11.55 11.52 11.52 0.0M
2024-05-06 11.47 11.53 11.47 11.53 0.0M
2024-05-03 11.41 11.44 11.41 11.41 0.0M
2024-05-02 11.30 11.34 11.25 11.34 0.0M
2024-05-01 11.23 11.37 11.23 11.25 0.0M
2024-04-30 11.33 11.35 11.26 11.26 0.0M
2024-04-29 11.49 11.49 11.42 11.47 0.0M
2024-04-26 11.44 11.46 11.42 11.42 0.0M
2024-04-25 11.34 11.39 11.34 11.39 0.0M
2024-04-24 11.38 11.43 11.36 11.42 0.0M
2024-04-23 11.42 11.42 11.41 11.41 0.0M
2024-04-22 11.23 11.36 11.21 11.29 0.0M
2024-04-19 11.16 11.21 11.16 11.21 0.0M
2024-04-18 11.19 11.23 11.14 11.16 0.0M
2024-04-17 11.13 11.15 11.11 11.12 0.0M
2024-04-16 11.16 11.18 11.13 11.14 0.0M
2024-04-15 11.31 11.35 11.19 11.21 0.0M
2024-04-12 11.39 11.41 11.32 11.32 0.0M
2024-04-11 11.45 11.51 11.41 11.47 0.0M
2024-04-10 11.44 11.49 11.44 11.49 0.0M
2024-04-09 11.55 11.62 11.54 11.62 2.1M
2024-04-08 11.60 11.60 11.60 11.60 0.0M
2024-04-05 11.53 11.60 11.53 11.59 0.0M
2024-04-04 11.70 11.70 11.53 11.53 0.0M
2024-04-03 11.63 11.63 11.61 11.63 0.0M
2024-04-02 11.65 11.65 11.60 11.61 0.0M
2024-04-01 11.71 11.71 11.71 11.71 0.0M
2024-03-28 11.73 11.77 11.70 11.77 0.0M
2024-03-27 11.62 11.70 11.62 11.70 2.1M
2024-03-26 11.58 11.60 11.57 11.57 0.0M
2024-03-25 11.60 11.61 11.59 11.59 0.0M
2024-03-22 11.67 11.67 11.62 11.62 0.0M
2024-03-21 11.68 11.69 11.68 11.68 0.0M
2024-03-20 11.52 11.59 11.51 11.59 2.1M
2024-03-19 11.50 11.50 11.50 11.50 0.0M
2024-03-18 11.46 11.46 11.44 11.44 0.0M
2024-03-15 11.42 11.42 11.42 11.42 0.0M
2024-03-14 11.42 11.42 11.42 11.42 0.0M
2024-03-13 11.51 11.51 11.49 11.49 0.0M
2024-03-12 11.48 11.48 11.48 11.48 0.0M
2024-03-11 11.44 11.44 11.44 11.44 0.0M
2024-03-08 11.42 11.42 11.42 11.42 0.0M
2024-03-07 11.45 11.45 11.45 11.45 0.0M
2024-03-06 11.38 11.38 11.38 11.38 0.0M
2024-03-05 11.32 11.32 11.32 11.32 0.0M
2024-03-04 11.34 11.35 11.34 11.35 0.0M
2024-03-01 11.30 11.34 11.30 11.34 0.0M
2024-02-29 11.27 11.31 11.27 11.30 0.0M
2024-02-28 11.27 11.27 11.24 11.25 2.0M
2024-02-27 11.24 11.26 11.23 11.26 0.0M
2024-02-26 11.27 11.27 11.24 11.25 0.0M
2024-02-23 11.30 11.31 11.28 11.28 0.1M
2024-02-22 11.22 11.26 11.21 11.26 1.9M
2024-02-21 11.16 11.16 11.16 11.16 0.0M
2024-02-20 11.11 11.11 11.11 11.11 0.0M
2024-02-16 11.13 11.13 11.13 11.13 0.0M
2024-02-15 11.16 11.16 11.16 11.16 0.0M
2024-02-14 11.04 11.04 11.04 11.04 0.0M
2024-02-13 10.96 10.96 10.96 10.96 0.0M
2024-02-12 11.13 11.13 11.13 11.13 0.0M
2024-02-09 11.06 11.06 11.06 11.06 0.0M
2024-02-08 11.05 11.05 11.05 11.05 0.0M
2024-02-07 11.04 11.04 11.04 11.04 0.0M
2024-02-06 10.96 10.99 10.96 10.99 0.0M
2024-02-05 10.96 10.96 10.96 10.96 0.0M
2024-02-02 11.04 11.04 11.04 11.04 0.0M
2024-02-01 11.02 11.02 11.02 11.02 0.0M
2024-01-31 10.95 10.95 10.95 10.95 0.0M
2024-01-30 11.06 11.06 11.06 11.06 0.0M
2024-01-29 11.02 11.02 11.02 11.02 0.0M
2024-01-26 10.99 10.99 10.99 10.99 0.0M
2024-01-25 10.97 10.97 10.97 10.97 0.0M
2024-01-24 10.89 10.89 10.89 10.89 0.0M
2024-01-23 10.93 10.93 10.93 10.93 0.0M
2024-01-22 10.91 10.91 10.91 10.91 0.0M
2024-01-19 10.87 10.87 10.87 10.87 0.0M
2024-01-18 10.78 10.78 10.78 10.78 0.0M
2024-01-17 10.74 10.74 10.74 10.74 0.0M
2024-01-16 10.79 10.79 10.79 10.79 0.0M
2024-01-12 10.86 10.86 10.86 10.86 0.0M
2024-01-11 10.86 10.86 10.86 10.86 0.0M
2024-01-10 10.89 10.89 10.89 10.89 0.0M
2024-01-09 10.88 10.88 10.88 10.88 0.0M
2024-01-08 10.87 10.93 10.87 10.93 0.0M
2024-01-05 10.86 10.86 10.86 10.86 0.0M
2024-01-04 10.84 10.84 10.84 10.84 0.0M
2024-01-03 10.85 10.85 10.85 10.85 0.0M
2024-01-02 10.93 10.93 10.93 10.93 0.0M